Korea United Pharm Inc. - 033270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20,650	20,450	20,450	20,750	20,300	44,147
August 14, 2025	20,750	20,650	20,650	21,050	20,650	30,054
August 13, 2025	21,000	20,750	20,750	21,000	20,600	26,026
August 12, 2025	20,800	20,800	20,800	21,000	20,700	16,287
August 11, 2025	20,800	20,800	20,800	21,000	20,450	29,274
August 08, 2025	20,650	20,800	20,800	21,050	20,650	45,468
August 07, 2025	20,750	20,850	20,850	20,900	20,700	21,671
August 06, 2025	20,500	20,750	20,750	20,800	20,500	29,738
August 05, 2025	20,600	20,500	20,500	20,900	20,450	44,908
August 04, 2025	20,300	20,650	20,650	20,700	20,200	37,367
August 01, 2025	21,000	20,350	20,350	21,000	20,300	58,956
July 31, 2025	20,950	21,000	21,000	21,200	20,875	33,017
July 30, 2025	21,050	21,050	21,050	21,250	20,850	35,909
July 29, 2025	20,850	21,050	21,050	21,050	20,400	71,061
July 28, 2025	21,500	21,050	21,050	21,650	21,050	65,269
July 25, 2025	21,850	21,500	21,500	21,900	21,500	41,991
July 24, 2025	21,950	21,850	21,850	22,300	21,800	39,999
July 23, 2025	22,000	22,100	22,100	22,100	21,700	25,352
July 22, 2025	22,000	21,900	21,900	22,350	21,700	66,479
July 21, 2025	22,000	22,050	22,050	22,200	21,800	44,980
July 18, 2025	22,350	22,000	22,000	22,350	21,950	41,271
July 17, 2025	21,800	22,350	22,350	22,450	21,750	91,519
July 16, 2025	21,900	21,750	21,750	22,000	21,650	59,220
July 15, 2025	21,900	21,950	21,950	22,100	21,800	46,100
July 14, 2025	21,800	21,850	21,850	22,200	21,750	53,528
July 11, 2025	21,850	21,850	21,850	22,100	21,650	59,041
July 10, 2025	21,350	21,850	21,850	22,000	21,150	114,263
July 09, 2025	21,300	21,300	21,300	21,300	20,950	25,473
July 08, 2025	20,750	21,150	21,150	21,500	20,700	41,844
July 07, 2025	20,950	20,850	20,850	21,200	20,650	41,512
July 04, 2025	21,250	21,050	21,050	21,550	20,950	42,247
July 03, 2025	21,150	21,200	21,200	21,250	20,900	23,085
July 02, 2025	21,000	21,150	21,150	21,150	20,650	55,022
July 01, 2025	20,350	20,800	20,800	20,900	20,250	46,673
June 30, 2025	20,500	20,400	20,400	20,550	20,150	26,378
June 27, 2025	20,900	20,250	20,250	20,900	20,100	47,917
June 26, 2025	21,200	20,600	20,600	21,550	20,450	47,416
June 25, 2025	21,350	21,150	21,150	21,350	21,050	26,585
June 24, 2025	21,300	21,350	21,350	21,400	20,950	47,747
June 23, 2025	21,150	21,300	21,300	21,400	20,800	34,219
June 20, 2025	21,000	21,150	21,150	21,600	20,900	45,175
June 19, 2025	20,950	20,950	20,950	21,450	20,800	40,980
June 18, 2025	20,850	20,800	20,800	20,950	20,500	27,835
June 17, 2025	20,850	20,500	20,500	20,850	20,300	43,989
June 16, 2025	20,800	20,600	20,600	20,850	20,350	38,079
June 13, 2025	21,050	20,800	20,800	21,200	20,500	46,222
June 12, 2025	21,250	21,050	21,050	21,500	20,950	37,294
June 11, 2025	21,200	21,250	21,250	21,400	21,100	31,042
June 10, 2025	21,350	21,200	21,200	21,400	21,050	21,228
June 09, 2025	20,850	21,250	21,250	21,550	20,850	43,485
June 05, 2025	21,100	20,800	20,800	21,300	20,700	28,562
June 04, 2025	20,950	20,900	20,900	21,150	20,550	39,764
June 02, 2025	21,050	20,900	20,900	21,100	20,500	34,537
May 30, 2025	21,000	21,050	21,050	21,350	20,700	48,608
May 29, 2025	20,400	21,000	21,000	21,400	20,400	143,409
May 28, 2025	20,250	20,350	20,350	20,400	19,950	33,810
May 27, 2025	20,000	20,250	20,250	20,350	19,980	32,828
May 26, 2025	19,450	20,050	20,050	20,250	19,450	49,312
May 23, 2025	19,860	19,390	19,390	19,870	19,340	29,912
May 22, 2025	19,690	19,810	19,810	20,300	19,680	53,706

Korea United Pharm Inc. (033270.KS) KSC